伟时电子 sh.605218
19.92
-1.87%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.74 | 22.05 | 21.54 | 21.90 | +0.78% | 0.53 | 1.15% |
| 2025-05-26 | 21.70 | 21.88 | 21.57 | 21.73 | +0.60% | 0.40 | 0.86% |
| 2025-05-23 | 21.83 | 22.45 | 21.60 | 21.60 | -1.37% | 0.70 | 1.50% |
| 2025-05-22 | 22.01 | 22.49 | 21.71 | 21.90 | -1.75% | 0.99 | 2.12% |
| 2025-05-21 | 22.20 | 23.00 | 21.48 | 22.29 | +1.09% | 1.72 | 3.62% |
| 2025-05-20 | 21.61 | 22.20 | 21.55 | 22.05 | +0.68% | 0.81 | 1.73% |
| 2025-05-19 | 21.73 | 22.00 | 21.09 | 21.90 | +2.19% | 1.07 | 2.32% |
| 2025-05-16 | 21.47 | 22.60 | 21.43 | 21.43 | +0.89% | 1.16 | 2.52% |
| 2025-05-15 | 22.20 | 22.40 | 21.07 | 21.24 | -6.10% | 2.43 | 5.30% |
| 2025-05-14 | 21.54 | 23.75 | 21.35 | 22.62 | +4.77% | 3.21 | 6.53% |
| 2025-05-13 | 21.78 | 21.99 | 21.52 | 21.59 | -0.32% | 0.43 | 0.94% |
| 2025-05-12 | 21.47 | 21.74 | 21.29 | 21.66 | +1.83% | 0.38 | 0.83% |
| 2025-05-09 | 21.46 | 21.46 | 21.10 | 21.27 | -0.98% | 0.36 | 0.80% |
| 2025-05-08 | 20.91 | 21.55 | 20.80 | 21.48 | +1.95% | 0.51 | 1.12% |
| 2025-05-07 | 21.10 | 21.24 | 20.70 | 21.07 | +0.48% | 0.55 | 1.24% |
| 2025-05-06 | 20.61 | 21.09 | 20.49 | 20.97 | +2.74% | 0.58 | 1.32% |